Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.90 | 43.97 | 43.45 | 43.52 | 2,770,800 | -0.42(-0.96%) |
Dec 28, 2006 | 44.25 | 44.34 | 43.70 | 43.94 | 4,651,300 | +0.09(+0.21%) |
Dec 27, 2006 | 43.02 | 43.98 | 42.91 | 43.85 | 5,474,800 | +1.15(+2.69%) |
Dec 26, 2006 | 42.06 | 42.92 | 42.01 | 42.70 | 4,473,400 | +0.56(+1.33%) |
Dec 22, 2006 | 42.65 | 42.91 | 42.06 | 42.14 | 3,652,100 | -0.49(-1.15%) |
Dec 21, 2006 | 43.00 | 43.39 | 42.49 | 42.63 | 5,019,100 | -0.47(-1.09%) |
Dec 20, 2006 | 44.08 | 44.23 | 43.00 | 43.10 | 4,922,400 | -0.58(-1.33%) |
Dec 19, 2006 | 43.09 | 44.18 | 43.00 | 43.68 | 6,621,900 | -0.35(-0.79%) |
Dec 18, 2006 | 45.16 | 46.12 | 43.65 | 44.03 | 6,604,000 | -1.47(-3.23%) |
Dec 15, 2006 | 46.25 | 46.25 | 45.07 | 45.50 | 6,835,500 | -0.77(-1.66%) |
Dec 14, 2006 | 46.34 | 46.77 | 45.87 | 46.27 | 6,226,100 | +0.11(+0.24%) |
Dec 13, 2006 | 45.70 | 46.41 | 44.91 | 46.16 | 11,871,800 | -1.39(-2.92%) |
Dec 12, 2006 | 49.96 | 49.99 | 46.75 | 47.55 | 9,121,100 | -2.31(-4.63%) |
Dec 11, 2006 | 49.39 | 50.50 | 48.83 | 49.86 | 6,128,700 | +0.89(+1.82%) |
Dec 08, 2006 | 49.75 | 49.94 | 48.94 | 48.97 | 3,360,300 | -0.39(-0.79%) |
Dec 07, 2006 | 49.56 | 49.77 | 49.04 | 49.36 | 2,856,000 | -0.10(-0.20%) |
Dec 06, 2006 | 49.90 | 50.47 | 49.35 | 49.46 | 4,724,100 | -0.57(-1.14%) |
Dec 05, 2006 | 49.42 | 50.10 | 48.90 | 50.03 | 5,213,000 | +1.34(+2.75%) |
Dec 04, 2006 | 48.65 | 48.72 | 48.20 | 48.69 | 3,960,800 | -0.21(-0.43%) |
Dec 01, 2006 | 48.40 | 49.40 | 48.03 | 48.90 | 8,632,700 | -0.46(-0.93%) |
Nov 30, 2006 | 49.82 | 50.02 | 49.00 | 49.36 | 3,995,000 | -0.27(-0.54%) |
Nov 29, 2006 | 47.63 | 49.86 | 47.51 | 49.63 | 5,666,100 | +2.35(+4.97%) |
Nov 28, 2006 | 47.00 | 47.92 | 46.85 | 47.28 | 3,195,000 | +0.64(+1.37%) |
Nov 27, 2006 | 47.58 | 47.75 | 46.64 | 46.64 | 3,203,100 | -0.77(-1.62%) |
Nov 24, 2006 | 47.30 | 47.77 | 47.13 | 47.41 | 1,131,100 | +0.26(+0.55%) |
Nov 22, 2006 | 47.35 | 47.60 | 46.81 | 47.15 | 4,020,600 | -0.36(-0.76%) |
Nov 21, 2006 | 46.61 | 47.68 | 46.40 | 47.51 | 4,731,000 | +1.09(+2.35%) |
Nov 20, 2006 | 46.72 | 47.02 | 46.11 | 46.42 | 2,782,500 | -0.41(-0.88%) |
Nov 17, 2006 | 46.00 | 46.93 | 45.75 | 46.83 | 5,648,300 | +0.31(+0.67%) |
Nov 16, 2006 | 47.72 | 47.96 | 46.37 | 46.52 | 4,816,000 | -1.10(-2.31%) |
Nov 15, 2006 | 47.70 | 48.14 | 47.13 | 47.62 | 4,963,300 | -0.35(-0.73%) |
Nov 14, 2006 | 47.06 | 48.07 | 46.95 | 47.97 | 4,994,700 | +1.17(+2.50%) |
Nov 13, 2006 | 46.70 | 46.83 | 46.15 | 46.80 | 5,305,700 | -0.45(-0.95%) |
Nov 10, 2006 | 48.02 | 48.27 | 47.01 | 47.25 | 4,270,600 | -0.97(-2.01%) |
Nov 09, 2006 | 48.17 | 48.98 | 47.92 | 48.22 | 3,830,000 | +0.43(+0.90%) |
Nov 08, 2006 | 47.20 | 48.05 | 46.93 | 47.79 | 3,394,500 | +0.46(+0.97%) |
Nov 07, 2006 | 47.90 | 48.87 | 46.86 | 47.33 | 5,187,700 | -1.04(-2.15%) |
Nov 06, 2006 | 47.45 | 48.70 | 46.90 | 48.37 | 3,904,700 | +0.94(+1.98%) |
Nov 03, 2006 | 47.16 | 48.33 | 47.10 | 47.43 | 4,272,900 | +0.63(+1.35%) |
Nov 02, 2006 | 45.81 | 47.10 | 45.77 | 46.80 | 3,855,200 | +0.35(+0.75%) |
Nov 01, 2006 | 46.19 | 46.96 | 45.53 | 46.45 | 3,738,000 | +0.03(+0.06%) |
Oct 31, 2006 | 46.07 | 46.82 | 45.31 | 46.42 | 4,534,600 | +0.22(+0.48%) |
Oct 30, 2006 | 46.05 | 46.55 | 45.78 | 46.20 | 2,663,600 | -0.32(-0.69%) |
Oct 27, 2006 | 47.48 | 47.75 | 46.40 | 46.52 | 2,670,600 | -1.00(-2.10%) |
Oct 26, 2006 | 47.46 | 47.76 | 46.53 | 47.52 | 3,933,800 | +0.49(+1.04%) |
Oct 25, 2006 | 46.35 | 47.65 | 46.10 | 47.03 | 3,508,300 | +0.30(+0.64%) |
Oct 24, 2006 | 45.85 | 46.93 | 45.84 | 46.73 | 2,876,500 | +0.66(+1.43%) |
Oct 23, 2006 | 45.32 | 46.13 | 45.00 | 46.07 | 3,738,800 | +0.42(+0.92%) |
Oct 20, 2006 | 46.66 | 46.72 | 45.27 | 45.65 | 3,979,300 | -0.89(-1.91%) |
Oct 19, 2006 | 45.36 | 46.66 | 45.36 | 46.54 | 5,031,400 | +1.47(+3.26%) |
Oct 18, 2006 | 45.30 | 45.90 | 44.63 | 45.07 | 2,993,600 | -0.28(-0.62%) |
Oct 17, 2006 | 44.05 | 46.06 | 44.05 | 45.35 | 4,379,400 | -0.27(-0.59%) |
Oct 16, 2006 | 44.10 | 45.76 | 43.93 | 45.62 | 4,923,400 | +1.80(+4.11%) |
Oct 13, 2006 | 44.20 | 44.58 | 43.69 | 43.82 | 3,747,500 | -0.08(-0.18%) |
Oct 12, 2006 | 43.00 | 43.90 | 42.81 | 43.90 | 4,658,400 | +1.23(+2.88%) |
Oct 11, 2006 | 42.89 | 43.33 | 42.30 | 42.67 | 4,474,900 | -0.47(-1.09%) |
Oct 10, 2006 | 42.10 | 43.41 | 41.95 | 43.14 | 6,362,400 | +1.51(+3.63%) |
Oct 09, 2006 | 42.55 | 42.75 | 41.47 | 41.63 | 3,901,800 | -0.47(-1.12%) |
Oct 06, 2006 | 41.85 | 42.43 | 41.45 | 42.10 | 4,963,200 | -0.05(-0.12%) |
Oct 05, 2006 | 41.95 | 42.58 | 41.32 | 42.15 | 4,974,600 | +0.75(+1.81%) |
Oct 04, 2006 | 41.00 | 41.44 | 39.51 | 41.40 | 6,611,500 | +0.31(+0.75%) |
Oct 03, 2006 | 42.05 | 42.23 | 40.98 | 41.09 | 5,290,200 | -1.97(-4.58%) |